SHFE Metals Close Price For November 24, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2312	67980	68130	68320	68040	68260	68180	280	200	30697	1046492.86	94094	-2781
2401	67750	67900	68140	67830	68050	67980	300	230	47860	1626951.80	159674	5022
2402	67600	67700	68000	67700	67940	67840	340	240	13382	453970.91	66891	1271
2403	67540	67670	67960	67660	67890	67790	350	250	5668	192127.53	40210	307
2404	67500	67650	67920	67650	67880	67760	380	260	2143	72614.74	14646	61
2405	67560	67570	67890	67550	67820	67690	260	130	913	30902.89	5955	428
2406	67490	67660	67850	67580	67790	67680	300	190	189	6395.96	3814	-47
2407	67450	67270	67800	67270	67800	67610	350	160	96	3245.50	4095	14
2408	67400	67540	67720	67520	67720	67580	320	180	82	2770.89	1683	-55
2409	67380	67510	67620	67440	67590	67520	210	140	33	1114.15	1264	7
2410	67250	67460	67670	67350	67650	67460	400	210	70	2361.21	988	25
2411	67220	67370	67570	67370	67570	67430	350	210	20	674.32	205	11
Total									101153	3439622.72	393519 / 4263
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2312	60140	60330	60460	60300	60450	60420	310	280	260	7855.78	1625	-2
2401	60210	60260	60570	60260	60500	60390	290	180	7550	227992.88	10195	-2747
2402	60210	60290	60580	60280	60510	60410	300	200	9678	292366.92	28754	1065
2403	60180	60290	60550	60240	60490	60390	310	210	5851	176692.70	5282	3373
2404	60150	60360	60360	60360	60360	60360	210	210	2	60.36	6	0
2405	60100				60300	60300	200	200	0	0.00	1	0
2406	59140				59350	59350	210	210	0	0.00	0	0
2407	58980				59250	59250	270	270	0	0.00	0	0
2408	58820				59110	59110	290	290	0	0.00	0	0
2409	58690				58690	58690	0	0	0	0.00	0	0
2410	58530				58530	58530	0	0	0	0.00	0	0
2411	58370				58370	58370	0	0	0	0.00	0	0
Total									23341	704968.62	45863 / 1689
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2312	18790	18825	18860	18750	18815	18810	25	20	37947	356984.38	74313	-8573
2401	18740	18725	18820	18675	18775	18760	35	20	121762	1142281.81	168976	-4570
2402	18695	18720	18785	18640	18735	18725	40	30	29619	277321.93	72706	2656
2403	18680	18695	18760	18630	18710	18700	30	20	12418	116135.79	37781	292
2404	18680	18675	18750	18625	18725	18695	45	15	1746	16324.45	13406	296
2405	18680	18670	18765	18645	18715	18715	35	35	685	6410.04	9695	132
2406	18660	18685	18745	18660	18735	18705	75	45	288	2693.98	6050	164
2407	18675	18680	18740	18675	18735	18710	60	35	351	3284.14	2297	237
2408	18680	18690	18750	18670	18740	18705	60	25	79	738.91	1164	61
2409	18635	18680	18750	18660	18725	18715	90	80	9	84.24	317	1
2410	18640	18660	18740	18645	18715	18670	75	30	22	205.41	539	14
2411	18630	18620	18700	18620	18700	18660	70	30	4	37.32	116	1
Total									204930	1922502.39	387360 / -9289
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2312	20940	20990	21145	20915	21115	21050	175	110	33085	348281.51	31348	-4400
2401	20905	20935	21100	20880	21080	21010	175	105	120428	1265164.66	89859	-3773
2402	20880	20925	21085	20860	21070	20985	190	105	25613	268806.90	25127	947
2403	20850	20890	21070	20845	21050	20960	200	110	4076	42722.89	12273	793
2404	20840	20855	21050	20855	21045	20970	205	130	233	2443.26	3108	22
2405	20820	20915	21035	20880	20975	20960	155	140	52	545.07	1409	6
2406	20790	20895	21005	20895	21005	20955	215	165	35	366.75	149	19
2407	20740	20810	20980	20810	20975	20895	235	155	12	125.39	672	0
2408	20780	20800	20995	20800	20965	20840	185	60	12	125.06	1159	9
2409	21030	20805	20940	20805	20940	20860	-90	-170	19	198.19	180	5
2410	20720	20800	20925	20800	20920	20875	200	155	20	208.76	772	14
2411	20705	20875	20930	20850	20930	20870	225	165	5	52.18	15	3
Total									183590	1929040.60	166071 / -6355
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2312	16570	16500	16540	16400	16425	16470	-145	-100	18898	155655.70	28861	-7416
2401	16555	16530	16560	16440	16465	16495	-90	-60	53535	441661.96	75419	-5206
2402	16540	16500	16555	16465	16500	16510	-40	-30	20334	167902.04	34535	7674
2403	16530	16525	16555	16470	16515	16510	-15	-20	1954	16133.91	3747	550
2404	16505	16475	16550	16475	16510	16500	5	-5	69	569.27	1210	0
2405	16505	16460	16560	16460	16500	16495	-5	-10	47	387.74	621	12
2406	16480	16465	16500	16465	16500	16485	20	5	4	32.97	45	3
2407	16475	16490	16515	16455	16500	16490	25	15	22	181.40	85	7
2408	16500	16490	16500	16490	16495	16495	-5	-5	3	24.74	35	-1
2409	16470	16500	16530	16480	16480	16505	10	35	11	90.80	22	-3
2410	16485	16490	16490	16460	16460	16480	-25	-5	3	24.72	22	3
2411	16455	16490	16500	16430	16500	16465	45	10	21	172.91	34	3
Total									94901	782838.14	144636 / -4374
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2312	128550	128100	130190	127570	129150	129060	600	510	157497	2032679.37	40035	-15150
2401	127900	127860	129660	127150	128700	128620	800	720	189848	2441905.23	100880	6973
2402	127610	127510	129460	126990	128410	128390	800	780	34098	437816.01	24742	1433
2403	127130	127400	129190	126800	128250	128290	1120	1160	8082	103687.17	16277	567
2404	127480	127560	129170	126650	128250	128110	770	630	381	4881.04	3605	87
2405	127320	127200	129210	126770	128240	128220	920	900	3279	42043.41	9423	407
2406	127310	127460	130790	127460	128330	128480	1020	1170	120	1541.80	2141	20
2407	126890	127230	129190	127140	128020	128290	1130	1400	96	1231.68	1522	31
2408	127310	127710	129280	127670	128340	128310	1030	1000	35	449.11	1392	3
2409	127130	127300	129330	126750	128250	128380	1120	1250	102	1309.56	1092	34
2410	127390	127500	129230	127010	128550	128160	1160	770	80	1025.33	664	2
2411	127400	127400	129380	127400	128460	128440	1060	1040	22	282.57	186	2
Total									393640	5068852.28	201959 / -5591
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2312	204210	203080	204000	199500	199960	201760	-4250	-2450	35595	718172.57	8998	-4187
2401	203830	202500	203760	199330	199630	201510	-4200	-2320	91684	1847551.66	46462	4067
2402	203900	201870	203940	199500	199700	201340	-4200	-2560	26647	536515.15	9534	800
2403	203640	202600	203640	199760	199890	200880	-3750	-2760	2004	40257.24	2056	511
2404	202100	202100	203680	199850	199850	200760	-2250	-1340	24	481.84	123	8
2405	203310	202390	203650	199560	199990	201230	-3320	-2080	113	2274.01	868	46
2406	205420	201780	203050	200130	200200	201710	-5220	-3710	10	201.71	43	7
2407	202800	202390	202920	201510	201760	202120	-1040	-680	9	181.91	290	4
2408	204720	202130	203760	200170	200170	202020	-4550	-2700	3	60.61	384	0
2409	204770	203640	203760	200800	200800	203020	-3970	-1750	9	182.72	23	3
2410	202580				200240	200240	-2340	-2340	0	0.00	3	0
2411	202650	200000	200520	199910	200270	200180	-2380	-2470	6	120.11	6	2
Total									156104	3145999.54	68790 / 1261
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2312	2894	2904	2945	2904	2930	2927	36	33	311	1820.90	2356	-61
2401	2909	2920	2964	2920	2942	2939	33	30	44437	261283.50	67461	-10251
2402	2901	2907	2947	2907	2926	2927	25	26	16970	99371.83	17431	9718
2403	2898	2902	2972	2902	2930	2920	32	22	14628	85451.66	14890	14309
2404	2889	2923	2934	2916	2916	2928	27	39	22	128.87	388	3
2405	2883	2910	2934	2906	2910	2916	27	33	42	244.94	136	2
2406	2883	2902	2925	2902	2910	2915	27	32	14	81.63	118	-2
2407	2874	2906	2906	2906	2906	2906	32	32	1	5.81	49	0
2408	2875	2904	2904	2904	2904	2904	29	29	1	5.81	22	-1
2409	2868	2891	2896	2891	2896	2894	28	26	3	17.36	32	-1
2410	2867	2888	2904	2888	2893	2894	26	27	6	34.73	45	1
2411	2891				2891	2891	0	0	0	0.00	6	0
Total									76435	448447.04	102934 / 13717

Home > Market Data > SHFE